Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.27 33.45 32.96 33.27 9,462,910 -0.16(-0.48%)
Jul 29, 2010 34.14 34.30 33.24 33.43 7,981,849 -0.34(-1.01%)
Jul 28, 2010 33.78 33.94 33.45 33.78 894 +0.00(+0.00%)
Jul 27, 2010 33.78 34.23 33.47 33.78 31,050 -0.21(-0.61%)
Jul 26, 2010 33.86 34.37 33.75 33.98 6,972,982 +0.02(+0.06%)
Jul 23, 2010 32.79 34.02 32.69 33.96 9,716,615 +1.16(+3.54%)
Jul 22, 2010 32.27 33.00 32.26 32.80 148 +0.95(+2.99%)
Jul 21, 2010 31.82 32.23 31.57 31.85 11,522,526 +0.25(+0.79%)
Jul 20, 2010 31.60 31.65 30.09 31.60 8,895,188 +1.01(+3.29%)
Jul 19, 2010 30.50 30.68 30.13 30.59 4,518,369 +0.22(+0.73%)
Jul 16, 2010 30.37 31.09 30.28 30.37 6,964,574 -0.67(-2.15%)
Jul 15, 2010 31.24 31.34 30.68 31.04 5,098,511 -0.17(-0.55%)
Jul 14, 2010 31.03 31.23 30.85 31.21 6,264,541 +0.01(+0.02%)
Jul 13, 2010 31.04 31.53 31.03 31.20 7,684,546 +0.52(+1.69%)
Jul 12, 2010 30.97 31.23 30.63 30.69 7,832,054 -0.49(-1.57%)
Jul 09, 2010 31.18 31.19 30.79 31.18 5,759,791 +0.33(+1.07%)
Jul 08, 2010 30.51 30.85 30.24 30.85 4,169 +0.56(+1.86%)
Jul 07, 2010 29.15 30.32 29.06 30.28 9,291,439 +1.14(+3.89%)
Jul 06, 2010 29.68 29.86 28.94 29.15 2,346 -0.01(-0.05%)
Jul 02, 2010 29.16 29.66 28.90 29.16 6,592,269 -0.19(-0.64%)
Jul 01, 2010 29.22 29.43 28.70 29.35 12,157,829 +0.01(+0.02%)
Jun 30, 2010 28.97 29.69 28.84 29.34 2,371 +0.44(+1.51%)
Jun 29, 2010 29.48 29.64 28.67 28.91 13,821,436 -1.24(-4.12%)
Jun 25, 2010 30.15 30.29 29.62 30.15 7,810,378 +0.20(+0.67%)
Jun 24, 2010 30.83 30.83 29.78 29.95 7,867,560 -0.95(-3.06%)
Jun 23, 2010 31.14 31.18 30.47 30.89 5,193,356 -0.26(-0.84%)
Jun 22, 2010 31.95 32.28 31.10 31.16 5,606,515 -0.84(-2.62%)
Jun 21, 2010 32.28 32.71 31.78 32.00 5,521,783 +0.11(+0.36%)
Jun 18, 2010 31.88 31.95 31.58 31.88 5,578,023 +0.16(+0.51%)
Jun 17, 2010 31.86 32.02 31.23 31.72 4,277,865 -0.05(-0.15%)
Jun 16, 2010 31.69 31.91 31.55 31.77 3,761,320 -0.10(-0.32%)
Jun 15, 2010 30.66 31.88 30.63 31.87 7,001,342 +1.34(+4.40%)
Jun 14, 2010 30.83 31.05 30.47 30.52 5,143,301 -0.21(-0.70%)
Jun 11, 2010 30.52 30.79 30.28 30.74 4,563,297 -0.07(-0.24%)
Jun 10, 2010 30.28 30.83 30.17 30.81 5,874,757 +1.27(+4.30%)
Jun 09, 2010 29.86 30.30 29.42 29.54 6,653,802 -0.17(-0.57%)
Jun 08, 2010 29.41 29.88 28.95 29.71 7,826,471 +0.36(+1.24%)
Jun 07, 2010 30.26 30.32 29.34 29.35 8,880,989 -0.85(-2.82%)
Jun 04, 2010 30.20 31.25 30.03 30.20 7,810,814 -1.55(-4.89%)
Jun 03, 2010 31.61 32.05 31.40 31.75 4,377,348 +0.26(+0.83%)
Jun 02, 2010 30.75 31.51 30.61 31.49 4,920,522 +0.87(+2.83%)
Jun 01, 2010 30.85 31.55 30.59 30.63 6,809,085 -0.56(-1.81%)
May 28, 2010 31.19 31.90 30.89 31.19 6,101,376 -0.62(-1.94%)
May 27, 2010 31.18 31.81 30.99 31.81 6,273,621 +1.22(+4.00%)
May 26, 2010 30.96 31.28 30.42 30.59 297 -0.04(-0.13%)
May 25, 2010 29.39 30.69 29.15 30.63 1,935 +0.15(+0.48%)
May 24, 2010 30.62 30.95 30.43 30.48 8,801,421 -0.37(-1.20%)
May 21, 2010 30.38 31.20 29.89 30.85 15,592,600 -0.05(-0.17%)
May 20, 2010 30.96 31.41 30.73 30.90 18,027,284 -0.55(-1.75%)
May 19, 2010 31.98 32.12 30.91 31.45 11,804,604 -0.77(-2.38%)
May 18, 2010 32.30 32.93 32.09 32.22 297 +0.05(+0.17%)
May 17, 2010 32.98 33.06 31.57 32.16 15,439,787 -0.79(-2.38%)
May 14, 2010 32.95 33.60 32.55 32.95 10,139,667 -0.85(-2.52%)
May 13, 2010 33.62 34.18 33.58 33.80 7,599,549 +0.60(+1.80%)
May 12, 2010 33.40 33.84 33.10 33.20 8,220,238 -0.08(-0.25%)
May 11, 2010 33.57 33.85 33.28 33.29 11,098,984 -0.63(-1.87%)
May 10, 2010 33.65 33.94 33.59 33.92 8,905,323 +1.59(+4.91%)
May 07, 2010 32.33 32.74 31.07 32.33 19,871,178 +0.79(+2.50%)
May 06, 2010 32.54 33.20 30.69 31.55 14,558,753 -1.17(-3.57%)
May 05, 2010 33.20 33.49 32.45 32.71 10,096,079 -0.76(-2.27%)
May 04, 2010 33.80 34.49 32.91 33.48 209 -2.29(-6.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.